Valerio Therapeutics (ALVIO)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.001 | 1.25786163522 | 0.0795 | 0.0809 | 0.0739 | 181085 | 0.08009607 | DE |
| 4 | 0.0093 | 13.0617977528 | 0.0712 | 0.1398 | 0.0712 | 356692 | 0.08638468 | DE |
| 12 | -0.0019 | -2.30582524272 | 0.0824 | 0.1398 | 0.07 | 152250 | 0.08376169 | DE |
| 26 | -0.0175 | -17.8571428571 | 0.098 | 0.1398 | 0.065 | 118136 | 0.08694656 | DE |
| 52 | -0.0495 | -38.0769230769 | 0.13 | 0.1398 | 0.065 | 102965 | 0.09880534 | DE |
| 156 | -0.1925 | -70.5128205128 | 0.273 | 0.348 | 0.065 | 92471 | 0.14153183 | DE |
| 260 | -0.1925 | -70.5128205128 | 0.273 | 0.348 | 0.065 | 92471 | 0.14153183 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 0.0805 | 0.002 | 2.55 | 0.0781 | 0.0809 | 0.078 | 74266 |
| 1737653400 | 0.0785 | 0.0004 | 0.51 | 0.078 | 0.0806999 | 0.078 | 80546 |
| 1737567000 | 0.0781 | -0.001 | -1.26 | 0.078 | 0.089 | 0.077 | 512914 |
| 1737480600 | 0.0791 | 0 | 0.00 | 0.0791 | 0.0791 | 0.0791 | 0 |
| 1737394200 | 0.0791 | -0.0018 | -2.22 | 0.08 | 0.0809 | 0.079 | 30568 |
| 1737135000 | 0.0809 | 0.0023 | 2.93 | 0.0795 | 0.0809 | 0.078 | 88556 |
| 1737048600 | 0.0786 | -0.0028 | -3.44 | 0.0816 | 0.0834 | 0.078 | 206153 |
| 1736962200 | 0.0814 | -0.0041 | -4.80 | 0.085 | 0.085 | 0.0813 | 169979 |
| 1736875800 | 0.0855 | -0.0017 | -1.95 | 0.085 | 0.0874 | 0.0822 | 175699 |
| 1736789400 | 0.0872 | -0.0018 | -2.02 | 0.091 | 0.0932999 | 0.082 | 369111 |
| 1736530200 | 0.089 | -0.01 | -10.10 | 0.099 | 0.1398 | 0.083 | 3218226 |
| 1736443800 | 0.099 | 0.0207 | 26.44 | 0.0782 | 0.099 | 0.0782 | 444456 |
| 1736357400 | 0.0783 | -0.0003 | -0.38 | 0.078 | 0.0799 | 0.078 | 70972 |
| 1736271000 | 0.0786 | -0.0028 | -3.44 | 0.0814 | 0.0814 | 0.0782 | 78944 |
| 1736184600 | 0.0814 | 0.0023 | 2.91 | 0.08 | 0.082 | 0.079 | 201387 |
| 1735925400 | 0.0791 | -0.0007 | -0.88 | 0.0796999 | 0.082 | 0.078 | 136761 |
| 1735839000 | 0.0798 | 0.0048 | 6.40 | 0.0749 | 0.08 | 0.074 | 191805 |
| 1735666200 | 0.075 | 0.0038 | 5.34 | 0.072 | 0.075 | 0.0712 | 14094 |
| 1735579800 | 0.0712 | 0 | 0.00 | 0.0712 | 0.074 | 0.0712 | 63356 |
| 1735320600 | 0.0712 | -0.0038 | -5.07 | 0.0712 | 0.074 | 0.0712 | 179573 |
| 1735061400 | 0.075 | -0.004 | -5.06 | 0.079 | 0.079 | 0.075 | 38978 |
| 1734975000 | 0.079 | 0.003 | 3.95 | 0.074 | 0.079 | 0.0717 | 163515 |
| 1734715800 | 0.076 | 0 | 0.00 | 0.076 | 0.0761 | 0.0743 | 40881 |
| 1734629400 | 0.076 | -0.002 | -2.56 | 0.078 | 0.0789 | 0.076 | 31307 |
| 1734543000 | 0.078 | 0.0025 | 3.31 | 0.0755 | 0.079 | 0.075 | 89937 |
| 1734456600 | 0.0755 | 0.0005 | 0.67 | 0.0717 | 0.082 | 0.0717 | 250251 |
| 1734370200 | 0.075 | 0.0009 | 1.21 | 0.072 | 0.075 | 0.0712 | 31178 |
| 1734111000 | 0.0741 | 0.003 | 4.22 | 0.0712 | 0.0809 | 0.07 | 206513 |
| 1734024600 | 0.0711 | -0.0002 | -0.28 | 0.072 | 0.0729 | 0.0709999 | 43726 |
| 1733938200 | 0.0713 | 0.0001 | 0.14 | 0.0712 | 0.0738 | 0.0712 | 13860 |
| 1733851800 | 0.0712 | 0.0002001 | 0.28 | 0.0709999 | 0.0749 | 0.0709999 | 24213 |
| 1733765400 | 0.0709999 | -0.0001 | -0.14 | 0.072 | 0.072 | 0.0709999 | 10743 |
| 1733506200 | 0.0711 | -0.0011 | -1.52 | 0.075 | 0.075 | 0.0709999 | 121323 |
| 1733419800 | 0.0722 | 0.0001 | 0.14 | 0.072 | 0.075 | 0.072 | 29952 |
| 1733333400 | 0.0721 | -0.0009 | -1.23 | 0.075 | 0.075 | 0.0721 | 79087 |
| 1733247000 | 0.073 | 0.0009 | 1.25 | 0.073 | 0.0749 | 0.0729 | 34524 |
| 1733160600 | 0.0721 | -0.0016 | -2.17 | 0.0735 | 0.0736 | 0.0711 | 58486 |
| 1732901400 | 0.0737 | -0.0032 | -4.16 | 0.077 | 0.0779 | 0.0731 | 37868 |
| 1732815000 | 0.0769 | 0.0029 | 3.92 | 0.074 | 0.077 | 0.073 | 32224 |
| 1732728600 | 0.074 | 0 | 0.00 | 0.074 | 0.0787 | 0.0735 | 37672 |
| 1732642200 | 0.074 | -0.0022 | -2.89 | 0.08 | 0.08 | 0.074 | 18622 |
| 1732555800 | 0.0762 | -0.0009 | -1.17 | 0.0774 | 0.0806999 | 0.0761 | 29406 |
| 1732296600 | 0.0771 | -0.0026 | -3.26 | 0.0809 | 0.0809 | 0.0771 | 23912 |
| 1732210200 | 0.0796999 | 0.0068999 | 9.48 | 0.073 | 0.0796999 | 0.072 | 12551 |
| 1732123800 | 0.0728 | 0.0008 | 1.11 | 0.0726 | 0.0815 | 0.0726 | 69864 |
| 1732037400 | 0.072 | -0.0062 | -7.93 | 0.0782 | 0.079 | 0.072 | 77272 |
| 1731951000 | 0.0782 | -0.0008 | -1.01 | 0.0785 | 0.079 | 0.078 | 29005 |
| 1731691800 | 0.079 | -0.001 | -1.25 | 0.0805 | 0.0805 | 0.079 | 120118 |
| 1731605400 | 0.08 | -0.0002 | -0.25 | 0.0785 | 0.0805 | 0.0781 | 44934 |
| 1731519000 | 0.0801999 | 0 | 0.00 | 0.0801999 | 0.0801999 | 0.0801999 | 0 |
| 1731432600 | 0.0801999 | 0 | 0.00 | 0.0801999 | 0.0801999 | 0.0801999 | 0 |
| 1731346200 | 0.0801999 | -0.0008 | -0.99 | 0.082 | 0.082 | 0.08 | 30863 |
| 1731087000 | 0.081 | 0.0005 | 0.62 | 0.0805 | 0.0823 | 0.0805 | 42816 |
| 1731000600 | 0.0805 | -0.0005 | -0.62 | 0.0811 | 0.0824 | 0.0801 | 19702 |
| 1730914200 | 0.081 | 0.0009 | 1.12 | 0.08 | 0.0824 | 0.08 | 28406 |
| 1730827800 | 0.0801 | -0.0009 | -1.11 | 0.08 | 0.0801999 | 0.08 | 9499 |
| 1730741400 | 0.081 | -0.0002 | -0.25 | 0.0812 | 0.0824 | 0.08 | 18161 |
| 1730482200 | 0.0812 | -0.0012 | -1.46 | 0.0824 | 0.0824 | 0.0811 | 21469 |
| 1730395800 | 0.0824 | -0.0001 | -0.12 | 0.0825 | 0.0846 | 0.0824 | 11676 |
| 1730309400 | 0.0825 | -0.0006 | -0.72 | 0.0830999 | 0.0847 | 0.0825 | 40688 |
| 1730223000 | 0.0830999 | 0.0001 | 0.12 | 0.083 | 0.0849 | 0.083 | 31579 |
| 1730136600 | 0.083 | 0.0003 | 0.36 | 0.0825 | 0.0847 | 0.0825 | 11311 |
| 1729873800 | 0.0827 | 0.0003 | 0.36 | 0.0823 | 0.085 | 0.0823 | 13210 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
